Trustmark Corporation - TRMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.28	44.72	44.72	44.81	43.81	251,266
February 19, 2026	44.22	44.28	44.28	44.57	43.96	268,300
February 18, 2026	44.69	44.57	44.57	45.39	44.42	508,131
February 17, 2026	44.83	44.82	44.82	45.43	44.46	425,300
February 13, 2026	43.92	44.73	44.73	44.84	43.54	393,646
February 12, 2026	43.94	43.99	43.99	44.28	42.94	398,549
February 11, 2026	44.07	43.52	43.52	44.42	43.23	265,305
February 10, 2026	44.31	43.85	43.85	44.81	43.35	213,100
February 09, 2026	44.5	44.42	44.42	44.96	44.36	260,539
February 06, 2026	44.17	44.69	44.69	44.71	43.99	336,104
February 05, 2026	43.82	43.69	43.69	44.5	43.21	307,127
February 04, 2026	43.7	43.84	43.84	44.51	43.65	437,342
February 03, 2026	42.87	43.35	43.35	44	42.61	372,245
February 02, 2026	42.55	43.01	43.01	43.55	41.64	353,514
January 30, 2026	42.21	42.52	42.52	42.56	41.91	372,700
January 29, 2026	42.16	42.32	42.32	42.78	41.51	358,300
January 28, 2026	41.93	42.11	42.11	42.61	41.11	466,900
January 27, 2026	41.11	41.14	41.14	41.48	40.71	304,732
January 26, 2026	40.78	40.91	40.91	41.21	40.31	222,100
January 23, 2026	42.25	40.82	40.82	42.41	40.72	296,626
January 22, 2026	42.7	42.54	42.54	43.29	42.14	222,200
January 21, 2026	40.71	42.64	42.64	42.8	40.71	317,119
January 20, 2026	40.58	40.39	40.39	41.15	40.15	195,300
January 16, 2026	41.05	41.31	41.31	41.5	40.93	309,929
January 15, 2026	40.25	41.17	41.17	41.31	40.25	317,708
January 14, 2026	39.81	40.19	40.19	40.38	39.73	463,000
January 13, 2026	40.01	39.92	39.92	40.05	39.68	135,623
January 12, 2026	39.79	39.9	39.9	40.18	39.68	243,400
January 09, 2026	40.35	40.09	40.09	40.77	40.04	192,442
January 08, 2026	39.64	40.49	40.49	40.9	39.64	355,600
January 07, 2026	40.29	39.86	39.86	40.45	39.17	247,700
January 06, 2026	39.83	40.25	40.25	40.52	39.69	449,700
January 05, 2026	39.01	40.08	40.08	40.56	39.01	480,641
January 02, 2026	39.01	39.09	39.09	39.32	38.47	193,000
December 31, 2025	39.36	38.95	38.95	39.44	38.89	195,700
December 30, 2025	39.83	39.27	39.27	39.83	39.26	192,400
December 29, 2025	40.15	39.83	39.83	40.46	39.75	188,629
December 26, 2025	40.36	40.14	40.14	40.53	40.08	198,400
December 24, 2025	40.33	40.29	40.29	40.57	40.26	101,400
December 23, 2025	40.71	40.35	40.35	40.93	40.28	193,144
December 22, 2025	40.86	40.76	40.76	41.33	40.71	192,420
December 19, 2025	40.88	40.86	40.86	41.06	40.39	1.3M
December 18, 2025	41.14	41.01	41.01	41.35	40.78	237,600
December 17, 2025	40.6	40.88	40.88	41.43	40.51	240,847
December 16, 2025	40.96	40.67	40.67	41.06	40.44	286,929
December 15, 2025	40.86	40.78	40.78	41.1	40.59	359,500
December 12, 2025	41.11	40.63	40.63	41.12	40.36	293,100
December 11, 2025	40.51	40.9	40.9	41.22	40.51	231,908
December 10, 2025	39.18	40.66	40.66	40.82	37.37	404,400
December 09, 2025	39.21	39.25	39.25	39.7	38.69	297,905
December 08, 2025	39.44	39.11	39.11	39.52	38.85	364,701
December 05, 2025	39.52	39.23	39.23	39.69	38.99	261,449
December 04, 2025	39.42	39.71	39.71	39.83	39.18	303,980
December 03, 2025	38.75	39.28	39.28	39.48	36.41	270,212
December 02, 2025	39.09	38.56	38.56	39.23	38.53	190,418
December 01, 2025	38.38	38.82	38.82	39.17	38.38	226,300
November 28, 2025	39.03	38.9	38.9	39.18	38.73	238,400
November 26, 2025	39.03	39.09	39.09	39.43	38.77	326,831
November 25, 2025	38.67	39.2	39.2	39.56	38	204,937
November 24, 2025	38.4	38.43	38.43	38.76	38.14	219,304

Trustmark Corporation (TRMK) NASDAQ